Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acorda Therapeutics
(NQ:
ACOR
)
0.6610
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
152.40
174.00
150.41
172.80
14,607
+13.20(+8.27%)
Feb 27, 2020
156.00
164.40
128.40
159.60
21,327
+1.20(+0.76%)
Feb 26, 2020
165.60
174.00
156.00
158.40
15,471
-6.00(-3.65%)
Feb 25, 2020
168.00
177.60
160.80
164.40
15,949
-1.20(-0.72%)
Feb 24, 2020
181.20
181.20
163.20
165.60
21,486
-16.80(-9.21%)
Feb 21, 2020
192.00
193.20
182.40
182.40
18,477
-6.00(-3.18%)
Feb 20, 2020
207.60
212.40
186.00
188.40
19,154
-16.80(-8.19%)
Feb 19, 2020
198.00
210.00
194.40
205.20
11,189
+9.60(+4.91%)
Feb 18, 2020
212.40
219.60
193.20
195.60
27,143
-19.20(-8.94%)
Feb 14, 2020
231.60
235.20
213.60
214.80
24,683
-15.60(-6.77%)
Feb 13, 2020
249.60
262.04
229.20
230.40
31,033
-10.80(-4.48%)
Feb 12, 2020
246.00
246.00
238.80
241.20
14,925
+3.60(+1.52%)
Feb 11, 2020
244.80
244.80
234.00
237.60
11,956
-3.00(-1.25%)
Feb 10, 2020
244.80
247.20
238.80
240.60
8,039
-1.80(-0.74%)
Feb 07, 2020
247.20
252.60
241.20
242.40
9,420
-8.40(-3.35%)
Feb 06, 2020
259.20
261.60
238.80
250.80
15,638
-8.40(-3.24%)
Feb 05, 2020
249.60
262.80
247.20
259.20
20,812
+12.00(+4.85%)
Feb 04, 2020
243.60
249.00
235.20
247.20
14,514
+3.60(+1.48%)
Feb 03, 2020
244.80
252.00
240.00
243.60
8,768
+0.00(+0.00%)
Jan 31, 2020
250.80
254.40
241.20
243.60
7,641
-10.80(-4.25%)
Jan 30, 2020
254.40
258.00
240.00
254.40
10,260
-3.60(-1.40%)
Jan 29, 2020
254.40
264.00
253.20
258.00
14,682
+4.80(+1.90%)
Jan 28, 2020
271.20
272.40
249.60
253.20
13,535
-8.40(-3.21%)
Jan 27, 2020
254.40
284.40
249.60
261.60
16,273
+9.60(+3.81%)
Jan 24, 2020
290.40
297.60
252.00
252.00
24,160
-32.40(-11.39%)
Jan 23, 2020
247.20
306.00
237.60
284.40
69,195
+36.00(+14.49%)
Jan 22, 2020
241.20
265.20
240.00
248.40
29,906
+4.80(+1.97%)
Jan 21, 2020
249.60
254.40
240.00
243.60
23,908
-4.80(-1.93%)
Jan 17, 2020
261.60
261.60
247.20
248.40
13,821
-9.60(-3.72%)
Jan 16, 2020
246.00
264.00
244.80
258.00
16,666
+2.40(+0.94%)
Jan 15, 2020
264.00
270.00
218.40
255.60
68,876
-25.20(-8.97%)
Jan 14, 2020
297.60
297.60
270.00
280.80
23,224
-9.60(-3.31%)
Jan 13, 2020
290.40
304.80
278.40
290.40
21,474
+7.20(+2.54%)
Jan 10, 2020
276.00
294.00
270.00
283.20
18,323
+9.60(+3.51%)
Jan 09, 2020
273.60
280.80
262.80
273.60
15,864
+2.40(+0.88%)
Jan 08, 2020
285.60
285.60
266.40
271.20
21,843
-21.60(-7.38%)
Jan 07, 2020
310.80
332.40
283.20
292.80
33,698
-4.80(-1.61%)
Jan 06, 2020
266.40
303.60
266.40
297.60
48,157
+25.20(+9.25%)
Jan 03, 2020
266.40
306.00
261.60
272.40
97,079
+37.20(+15.82%)
Jan 02, 2020
250.80
261.60
231.60
235.20
28,265
-9.60(-3.92%)
Dec 31, 2019
264.00
264.00
234.00
244.80
21,096
-18.00(-6.85%)
Dec 30, 2019
304.80
304.80
259.20
262.80
40,696
-51.60(-16.41%)
Dec 27, 2019
319.20
319.20
279.60
314.40
49,000
-15.60(-4.73%)
Dec 26, 2019
235.20
333.60
231.60
330.00
104,892
+99.60(+43.23%)
Dec 24, 2019
216.00
235.20
211.80
230.40
15,444
+16.80(+7.87%)
Dec 23, 2019
210.00
217.20
204.00
213.60
27,042
+0.00(+0.00%)
Dec 20, 2019
206.40
222.00
205.20
213.60
28,366
+8.40(+4.09%)
Dec 19, 2019
202.80
207.60
200.40
205.20
6,519
+3.60(+1.79%)
Dec 18, 2019
204.00
208.80
200.40
201.60
7,650
-2.40(-1.18%)
Dec 17, 2019
201.60
213.00
196.80
204.00
8,958
+1.20(+0.59%)
Dec 16, 2019
213.60
216.00
201.60
202.80
12,214
-8.40(-3.98%)
Dec 13, 2019
222.00
230.40
208.80
211.20
9,675
-9.60(-4.35%)
Dec 12, 2019
212.40
236.40
208.80
220.80
15,255
+9.60(+4.55%)
Dec 11, 2019
199.20
211.80
195.60
211.20
7,937
+8.40(+4.14%)
Dec 10, 2019
206.40
211.20
198.00
202.80
7,579
-3.60(-1.74%)
Dec 09, 2019
205.20
214.80
199.20
206.40
12,001
+1.20(+0.58%)
Dec 06, 2019
204.00
211.20
193.80
205.20
10,974
+1.20(+0.59%)
Dec 05, 2019
219.60
225.60
198.00
204.00
10,033
-15.60(-7.10%)
Dec 04, 2019
247.20
254.40
216.00
219.60
16,279
-27.60(-11.17%)
Dec 03, 2019
193.20
261.60
193.20
247.20
24,300
+54.00(+27.95%)
Dec 02, 2019
193.20
205.20
182.40
193.20
17,018
+1.20(+0.62%)
Nov 29, 2019
207.60
211.20
192.00
192.00
5,220
-18.00(-8.57%)
Nov 27, 2019
210.00
218.39
208.21
210.00
5,035
+6.00(+2.94%)
Nov 26, 2019
228.00
228.00
207.60
204.00
11,654
-24.00(-10.53%)
Nov 25, 2019
230.40
240.00
224.40
228.00
7,829
+2.40(+1.06%)
Nov 22, 2019
212.40
234.00
201.00
225.60
10,925
+18.00(+8.67%)
Nov 21, 2019
186.00
210.00
178.80
207.60
17,267
+25.20(+13.82%)
Nov 20, 2019
187.20
190.80
178.80
182.40
11,312
-7.20(-3.80%)
Nov 19, 2019
192.00
202.80
188.40
189.60
8,164
-4.80(-2.47%)
Nov 18, 2019
219.60
222.00
192.60
194.40
12,358
-22.20(-10.25%)
Nov 15, 2019
219.60
224.40
216.00
216.60
5,574
-3.00(-1.37%)
Nov 14, 2019
229.20
229.20
213.00
219.60
10,587
-12.00(-5.18%)
Nov 13, 2019
236.40
236.40
223.20
231.60
5,180
-6.00(-2.53%)
Nov 12, 2019
256.80
265.20
235.20
237.60
12,070
-25.20(-9.59%)
Nov 11, 2019
280.80
280.80
258.00
262.80
9,601
-18.00(-6.41%)
Nov 08, 2019
284.40
292.80
260.40
280.80
14,616
-8.40(-2.90%)
Nov 07, 2019
300.00
315.60
276.00
289.20
16,984
-9.60(-3.21%)
Nov 06, 2019
288.00
306.00
271.20
298.80
20,881
+13.20(+4.62%)
Nov 05, 2019
230.40
315.60
223.20
285.60
57,382
+45.60(+19.00%)
Nov 04, 2019
247.20
254.40
230.40
240.00
16,224
+0.00(+0.00%)
Nov 01, 2019
199.20
253.20
199.08
240.00
34,053
+42.00(+21.21%)
Oct 31, 2019
214.80
222.00
189.60
198.00
15,860
-21.60(-9.84%)
Oct 30, 2019
213.60
222.00
206.40
219.60
11,996
+4.80(+2.23%)
Oct 29, 2019
235.20
238.80
212.40
214.80
18,226
-22.80(-9.60%)
Oct 28, 2019
237.60
246.00
234.00
237.60
8,946
+1.20(+0.51%)
Oct 25, 2019
241.20
246.00
213.00
236.40
24,400
-3.60(-1.50%)
Oct 24, 2019
278.40
306.00
232.80
240.00
30,073
-84.00(-25.93%)
Oct 23, 2019
290.40
338.40
290.40
324.00
11,762
+33.60(+11.57%)
Oct 22, 2019
290.40
304.80
282.00
290.40
6,834
+4.80(+1.68%)
Oct 21, 2019
296.40
302.40
278.40
285.60
7,884
-9.60(-3.25%)
Oct 18, 2019
310.80
313.20
293.40
295.20
7,467
-14.40(-4.65%)
Oct 17, 2019
310.80
316.80
303.60
309.60
6,025
+3.60(+1.18%)
Oct 16, 2019
310.80
336.00
303.60
306.00
8,901
+0.00(+0.00%)
Oct 15, 2019
282.00
316.20
282.00
306.00
12,687
+18.00(+6.25%)
Oct 14, 2019
282.00
290.40
272.40
288.00
10,758
-1.20(-0.41%)
Oct 11, 2019
320.40
327.59
288.00
289.20
18,510
-31.20(-9.74%)
Oct 10, 2019
344.40
351.60
308.40
320.40
12,895
-22.80(-6.64%)
Oct 09, 2019
346.80
355.20
331.20
343.20
5,053
-1.80(-0.52%)
Oct 08, 2019
360.00
360.00
334.80
345.00
4,972
-17.40(-4.80%)
Oct 07, 2019
350.40
372.00
349.20
362.40
9,401
+12.00(+3.42%)
Oct 04, 2019
345.60
358.80
332.40
350.40
5,277
+9.60(+2.82%)
Oct 03, 2019
336.00
342.00
315.60
340.80
5,912
+10.20(+3.09%)
Oct 02, 2019
322.80
352.20
303.60
330.60
13,846
+5.40(+1.66%)
Oct 01, 2019
345.60
358.80
310.80
325.20
16,709
-19.20(-5.57%)
Sep 30, 2019
358.80
366.00
328.80
344.40
14,877
-15.60(-4.33%)
Sep 27, 2019
357.60
378.00
351.60
360.00
5,610
+0.00(+0.00%)
Sep 26, 2019
372.00
379.20
354.00
360.00
6,986
-14.40(-3.85%)
Sep 25, 2019
384.00
392.40
360.00
374.40
9,460
-10.80(-2.80%)
Sep 24, 2019
428.40
450.00
379.20
385.20
17,896
-44.40(-10.34%)
Sep 23, 2019
414.00
441.60
399.60
429.60
10,156
+10.80(+2.58%)
Sep 20, 2019
406.80
429.60
400.80
418.80
43,340
+12.00(+2.95%)
Sep 19, 2019
427.20
435.60
405.60
406.80
7,428
-19.20(-4.51%)
Sep 18, 2019
403.20
442.80
403.20
426.00
13,098
+19.20(+4.72%)
Sep 17, 2019
429.60
441.60
391.20
406.80
19,537
-21.60(-5.04%)
Sep 16, 2019
464.40
484.80
427.20
428.40
14,557
-34.80(-7.51%)
Sep 13, 2019
463.20
489.60
452.40
463.20
11,471
+1.20(+0.26%)
Sep 12, 2019
481.20
484.80
436.80
462.00
15,838
-19.20(-3.99%)
Sep 11, 2019
482.40
535.20
446.40
481.20
29,068
+1.20(+0.25%)
Sep 10, 2019
378.00
482.40
375.60
480.00
30,057
+102.00(+26.98%)
Sep 09, 2019
338.40
386.40
330.00
378.00
12,079
+42.00(+12.50%)
Sep 06, 2019
339.60
344.40
320.40
336.00
14,562
-3.60(-1.06%)
Sep 05, 2019
352.80
358.80
332.40
339.60
15,356
-10.80(-3.08%)
Sep 04, 2019
360.00
369.60
348.00
350.40
7,745
-2.40(-0.68%)
Sep 03, 2019
385.20
385.20
349.20
352.80
11,228
-34.80(-8.98%)
Aug 30, 2019
410.40
410.40
381.60
387.60
11,352
-22.80(-5.56%)
Aug 29, 2019
440.40
448.80
396.00
410.40
12,761
-24.00(-5.52%)
Aug 28, 2019
402.00
450.00
400.80
434.40
16,383
+28.80(+7.10%)
Aug 27, 2019
402.00
434.40
393.60
405.60
19,574
+6.00(+1.50%)
Aug 26, 2019
379.20
409.20
375.60
399.60
13,611
+25.20(+6.73%)
Aug 23, 2019
380.40
400.20
373.20
374.40
10,212
-7.20(-1.89%)
Aug 22, 2019
375.60
393.60
367.20
381.60
11,239
+4.80(+1.27%)
Aug 21, 2019
393.60
412.80
364.80
376.80
21,408
-9.60(-2.48%)
Aug 20, 2019
351.60
391.20
345.60
386.40
21,183
+34.80(+9.90%)
Aug 19, 2019
331.20
352.80
319.20
351.60
11,263
+27.60(+8.52%)
Aug 16, 2019
313.20
348.00
312.00
324.00
22,149
+9.60(+3.05%)
Aug 15, 2019
301.20
316.80
272.40
314.40
21,477
+27.60(+9.62%)
Aug 14, 2019
312.00
318.00
283.20
286.80
19,983
-40.80(-12.45%)
Aug 13, 2019
340.80
342.00
313.20
327.60
16,335
-12.00(-3.53%)
Aug 12, 2019
346.80
364.80
339.60
339.60
11,706
-10.80(-3.08%)
Aug 09, 2019
354.00
363.60
337.20
350.40
11,425
-3.60(-1.02%)
Aug 08, 2019
373.20
378.00
351.60
354.00
8,932
-10.80(-2.96%)
Aug 07, 2019
354.00
384.00
339.60
364.80
13,934
+3.60(+1.00%)
Aug 06, 2019
360.00
367.20
331.20
361.20
20,442
+10.80(+3.08%)
Aug 05, 2019
374.40
379.20
330.00
350.40
42,870
-21.60(-5.81%)
Aug 02, 2019
660.00
667.20
344.41
372.00
68,767
-356.40(-48.93%)
Aug 01, 2019
826.80
828.00
723.60
728.40
13,460
-103.20(-12.41%)
Jul 31, 2019
843.60
855.60
822.00
831.60
9,854
-9.60(-1.14%)
Jul 30, 2019
817.20
842.40
806.40
841.20
6,427
+18.00(+2.19%)
Jul 29, 2019
814.80
834.00
805.20
823.20
6,105
+9.60(+1.18%)
Jul 26, 2019
824.40
842.88
792.00
813.60
5,607
-1.20(-0.15%)
Jul 25, 2019
818.40
830.40
811.20
814.80
10,985
-3.60(-0.44%)
Jul 24, 2019
811.20
824.40
799.20
818.40
4,273
+7.20(+0.89%)
Jul 23, 2019
789.60
823.20
770.40
811.20
9,538
+21.60(+2.74%)
Jul 22, 2019
826.80
850.80
782.40
789.60
6,827
-38.40(-4.64%)
Jul 19, 2019
826.80
840.00
819.60
828.00
5,182
+1.20(+0.15%)
Jul 18, 2019
828.00
828.00
807.60
826.80
5,210
-1.20(-0.14%)
Jul 17, 2019
826.80
838.80
816.00
828.00
6,162
+2.40(+0.29%)
Jul 16, 2019
786.00
836.40
768.00
825.60
7,971
+38.40(+4.88%)
Jul 15, 2019
790.80
801.60
771.60
787.20
6,514
-7.20(-0.91%)
Jul 12, 2019
834.00
850.80
788.40
794.40
6,375
-45.60(-5.43%)
Jul 11, 2019
854.40
856.80
827.40
840.00
4,788
-12.00(-1.41%)
Jul 10, 2019
830.40
858.00
804.00
852.00
11,643
+30.00(+3.65%)
Jul 09, 2019
842.40
852.00
819.60
822.00
5,853
-27.60(-3.25%)
Jul 08, 2019
882.00
882.00
822.00
849.60
5,959
-33.60(-3.80%)
Jul 05, 2019
906.00
909.60
871.20
883.20
3,761
-22.80(-2.52%)
Jul 03, 2019
921.60
921.60
878.40
906.00
2,525
-9.60(-1.05%)
Jul 02, 2019
920.40
936.00
895.20
915.60
4,208
-7.20(-0.78%)
Jul 01, 2019
938.40
969.60
913.20
922.80
7,865
+2.40(+0.26%)
Jun 28, 2019
897.60
964.80
883.20
920.40
14,984
+32.40(+3.65%)
Jun 27, 2019
831.60
891.60
831.60
888.00
8,081
+56.40(+6.78%)
Jun 26, 2019
852.00
862.80
796.80
831.60
8,735
-15.60(-1.84%)
Jun 25, 2019
891.60
900.00
840.00
847.20
8,402
-40.80(-4.59%)
Jun 24, 2019
904.80
943.20
886.80
888.00
7,277
-10.80(-1.20%)
Jun 21, 2019
872.40
919.20
840.00
898.80
13,581
+25.20(+2.88%)
Jun 20, 2019
909.60
943.20
871.20
873.60
5,698
-31.20(-3.45%)
Jun 19, 2019
924.00
938.40
882.00
904.80
6,661
-14.40(-1.57%)
Jun 18, 2019
922.80
964.80
907.20
919.20
6,919
-2.40(-0.26%)
Jun 17, 2019
906.00
934.80
903.60
921.60
6,359
+18.00(+1.99%)
Jun 14, 2019
908.40
946.80
897.60
903.60
6,838
-8.40(-0.92%)
Jun 13, 2019
859.20
918.00
856.80
912.00
7,847
+58.80(+6.89%)
Jun 12, 2019
915.60
916.80
835.20
853.20
13,046
-62.40(-6.82%)
Jun 11, 2019
927.60
931.20
897.60
915.60
10,416
+1.20(+0.13%)
Jun 10, 2019
927.60
952.80
909.60
914.40
7,268
-9.60(-1.04%)
Jun 07, 2019
956.40
970.01
909.60
924.00
9,844
-38.40(-3.99%)
Jun 06, 2019
1040
1043
954.00
962.40
12,071
-75.60(-7.28%)
Jun 05, 2019
1118
1118
998.40
1038
10,845
-72.00(-6.49%)
Jun 04, 2019
1144
1159
1085
1110
9,232
-16.80(-1.49%)
Jun 03, 2019
1106
1140
1102
1127
6,455
+12.00(+1.08%)
May 31, 2019
1109
1126
1092
1115
7,282
-10.80(-0.96%)
May 30, 2019
1154
1176
1110
1126
6,862
-27.60(-2.39%)
May 29, 2019
1172
1172
1133
1153
5,731
-22.80(-1.94%)
May 28, 2019
1226
1241
1174
1176
7,044
-43.20(-3.54%)
May 24, 2019
1242
1261
1177
1219
8,795
-14.40(-1.17%)
May 23, 2019
1290
1316
1213
1234
6,900
-82.80(-6.29%)
May 22, 2019
1306
1338
1278
1316
5,001
+4.80(+0.37%)
May 21, 2019
1302
1343
1302
1312
4,147
+20.40(+1.58%)
May 20, 2019
1312
1322
1282
1291
5,414
-31.20(-2.36%)
May 17, 2019
1358
1411
1316
1322
7,759
-61.20(-4.42%)
May 16, 2019
1362
1429
1362
1384
3,521
+30.00(+2.22%)
May 15, 2019
1324
1363
1315
1354
4,710
+18.00(+1.35%)
May 14, 2019
1309
1349
1290
1336
6,449
+33.60(+2.58%)
May 13, 2019
1343
1374
1283
1302
8,726
-79.20(-5.73%)
May 10, 2019
1378
1408
1355
1381
7,298
-13.20(-0.95%)
May 09, 2019
1397
1430
1351
1394
7,821
-15.60(-1.11%)
May 08, 2019
1388
1436
1369
1410
10,364
+14.40(+1.03%)
May 07, 2019
1439
1448
1376
1396
8,056
-56.40(-3.88%)
May 06, 2019
1381
1458
1356
1452
9,915
+43.20(+3.07%)
May 03, 2019
1252
1411
1252
1409
12,115
+139.20(+10.96%)
May 02, 2019
1200
1279
1150
1270
11,841
+63.60(+5.27%)
May 01, 2019
1242
1254
1202
1206
10,168
-48.00(-3.83%)
Apr 30, 2019
1334
1366
1250
1254
7,720
-85.20(-6.36%)
Apr 29, 2019
1334
1366
1324
1339
5,041
+16.80(+1.27%)
Apr 26, 2019
1338
1363
1304
1322
4,448
-19.20(-1.43%)
Apr 25, 2019
1333
1366
1319
1342
6,403
+1.20(+0.09%)
Apr 24, 2019
1364
1370
1322
1340
6,995
-19.20(-1.41%)
Apr 23, 2019
1310
1374
1288
1360
6,793
+49.20(+3.75%)
Apr 22, 2019
1327
1345
1266
1310
9,230
-26.40(-1.97%)
Apr 18, 2019
1387
1410
1319
1337
8,191
-54.00(-3.88%)
Apr 17, 2019
1439
1452
1362
1391
7,650
-40.80(-2.85%)
Apr 16, 2019
1439
1462
1420
1432
6,680
+1.20(+0.08%)
Apr 15, 2019
1471
1500
1417
1430
4,778
-39.60(-2.69%)
Apr 12, 2019
1494
1502
1450
1470
4,946
-9.60(-0.65%)
Apr 11, 2019
1540
1547
1453
1480
5,086
-55.20(-3.60%)
Apr 10, 2019
1507
1537
1495
1535
4,310
+33.60(+2.24%)
Apr 09, 2019
1528
1546
1498
1501
4,333
-33.60(-2.19%)
Apr 08, 2019
1583
1584
1522
1535
4,743
-57.60(-3.62%)
Apr 05, 2019
1571
1596
1550
1592
5,393
+22.80(+1.45%)
Apr 04, 2019
1577
1591
1542
1570
5,306
+2.40(+0.15%)
Apr 03, 2019
1606
1607
1508
1567
11,291
-24.00(-1.51%)
Apr 02, 2019
1616
1619
1588
1591
4,273
-18.00(-1.12%)
Apr 01, 2019
1614
1624
1579
1609
4,769
+14.40(+0.90%)
Mar 29, 2019
1597
1619
1576
1595
4,930
+14.40(+0.91%)
Mar 28, 2019
1568
1580
1544
1580
4,116
+15.60(+1.00%)
Mar 27, 2019
1594
1616
1535
1565
4,093
-30.00(-1.88%)
Mar 26, 2019
1588
1612
1572
1595
4,168
+19.20(+1.22%)
Mar 25, 2019
1570
1592
1513
1576
7,564
+0.00(+0.00%)
Mar 22, 2019
1681
1685
1571
1576
5,900
-110.40(-6.55%)
Mar 21, 2019
1624
1687
1618
1686
6,135
+43.20(+2.63%)
Mar 20, 2019
1723
1729
1621
1643
4,743
-79.20(-4.60%)
Mar 19, 2019
1728
1765
1714
1722
6,056
-4.80(-0.28%)
Mar 18, 2019
1759
1795
1716
1727
5,511
-28.80(-1.64%)
Mar 15, 2019
1762
1788
1751
1756
11,760
+3.60(+0.21%)
Mar 14, 2019
1730
1764
1716
1752
5,357
+15.60(+0.90%)
Mar 13, 2019
1681
1750
1672
1736
5,505
+64.80(+3.88%)
Mar 12, 2019
1636
1698
1630
1672
4,031
+42.00(+2.58%)
Mar 11, 2019
1624
1633
1538
1630
9,159
+8.40(+0.52%)
Mar 08, 2019
1643
1662
1608
1621
5,624
-42.00(-2.53%)
Mar 07, 2019
1655
1685
1610
1663
5,592
+7.20(+0.43%)
Mar 06, 2019
1730
1730
1650
1656
5,476
-82.80(-4.76%)
Mar 05, 2019
1757
1802
1735
1739
6,240
-16.80(-0.96%)
Mar 04, 2019
1823
1848
1734
1756
7,150
-54.00(-2.98%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.